Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,165 | 2,192 | 2,162 | 2,175 | 2,175 | +7 (+0.32%) | 189,400 |
2 Oct 2023 | JPY | 2,191 | 2,222 | 2,165 | 2,168 | 2,168 | -5 (-0.23%) | 260,400 |
29 Sep 2023 | JPY | 2,185 | 2,197 | 2,159 | 2,173 | 2,173 | -12 (-0.55%) | 224,800 |
28 Sep 2023 | JPY | 2,245 | 2,245 | 2,173 | 2,185 | 2,185 | -81 (-3.57%) | 366,800 |
27 Sep 2023 | JPY | 2,247 | 2,266 | 2,229 | 2,266 | 2,266 | +22 (+0.98%) | 436,100 |
26 Sep 2023 | JPY | 2,235 | 2,258 | 2,232 | 2,244 | 2,244 | +9 (+0.40%) | 287,400 |
25 Sep 2023 | JPY | 2,200 | 2,242 | 2,194 | 2,235 | 2,235 | +45 (+2.05%) | 377,000 |
22 Sep 2023 | JPY | 2,193 | 2,218 | 2,164 | 2,190 | 2,190 | -7 (-0.32%) | 422,300 |
21 Sep 2023 | JPY | 2,190 | 2,216 | 2,178 | 2,197 | 2,197 | +6 (+0.27%) | 274,900 |
20 Sep 2023 | JPY | 2,186 | 2,213 | 2,183 | 2,191 | 2,191 | +11 (+0.50%) | 401,800 |
19 Sep 2023 | JPY | 2,171 | 2,184 | 2,157 | 2,180 | 2,180 | +28 (+1.30%) | 270,000 |
15 Sep 2023 | JPY | 2,160 | 2,170 | 2,149 | 2,152 | 2,152 | -4 (-0.19%) | 280,100 |
14 Sep 2023 | JPY | 2,161 | 2,167 | 2,143 | 2,156 | 2,156 | -5 (-0.23%) | 191,700 |
13 Sep 2023 | JPY | 2,147 | 2,167 | 2,136 | 2,161 | 2,161 | +5 (+0.23%) | 336,900 |
12 Sep 2023 | JPY | 2,122 | 2,160 | 2,122 | 2,156 | 2,156 | +34 (+1.60%) | 226,000 |
11 Sep 2023 | JPY | 2,125 | 2,126 | 2,107 | 2,122 | 2,122 | +13 (+0.62%) | 135,400 |
8 Sep 2023 | JPY | 2,124 | 2,129 | 2,087 | 2,109 | 2,109 | -14 (-0.66%) | 267,000 |
7 Sep 2023 | JPY | 2,111 | 2,139 | 2,111 | 2,123 | 2,123 | +14 (+0.66%) | 268,900 |
6 Sep 2023 | JPY | 2,100 | 2,112 | 2,091 | 2,109 | 2,109 | +10 (+0.48%) | 110,500 |
5 Sep 2023 | JPY | 2,108 | 2,110 | 2,090 | 2,099 | 2,099 | -9 (-0.43%) | 143,300 |
4 Sep 2023 | JPY | 2,106 | 2,110 | 2,090 | 2,108 | 2,108 | +8 (+0.38%) | 144,900 |
1 Sep 2023 | JPY | 2,075 | 2,106 | 2,072 | 2,100 | 2,100 | +30 (+1.45%) | 289,400 |
31 Aug 2023 | JPY | 2,065 | 2,085 | 2,052 | 2,070 | 2,070 | +30 (+1.47%) | 389,300 |
30 Aug 2023 | JPY | 2,040 | 2,056 | 2,036 | 2,040 | 2,040 | -2 (-0.10%) | 141,400 |
29 Aug 2023 | JPY | 2,050 | 2,059 | 2,040 | 2,042 | 2,042 | -4 (-0.20%) | 101,300 |
28 Aug 2023 | JPY | 2,040 | 2,049 | 2,034 | 2,046 | 2,046 | +25 (+1.24%) | 130,500 |
25 Aug 2023 | JPY | 2,040 | 2,040 | 2,020 | 2,021 | 2,021 | -22 (-1.08%) | 81,800 |
24 Aug 2023 | JPY | 2,029 | 2,046 | 2,017 | 2,043 | 2,043 | +21 (+1.04%) | 111,300 |
23 Aug 2023 | JPY | 2,014 | 2,029 | 2,014 | 2,022 | 2,022 | +4 (+0.20%) | 91,000 |
22 Aug 2023 | JPY | 2,015 | 2,018 | 1,994 | 2,018 | 2,018 | +3 (+0.15%) | 114,200 |